AZN: AstraZeneca PLC

As of Tuesday, April 29th, 2025

$ 71.71

+1.78 +2.55%

Open: 70.40
High: 72.06
Low: 69.71
Volume: 7,918,618
Previous Close on Monday, April 28th, 2025

$ 69.93

+0.36 +0.52%

Open: 70.25
High: 70.81
Low: 69.53
Volume: 7,258,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 70.40 72.06 69.71 71.71 7,918,618 +1.78 +2.55
2025-04-28 70.25 70.81 69.53 69.93 7,258,490 +0.36 +0.52
2025-04-25 69.65 69.79 68.80 69.57 6,648,508 +0.02 +0.03
2025-04-24 69.16 69.71 68.48 69.55 3,431,429 +1.04 +1.52
2025-04-23 68.85 69.27 68.37 68.51 5,673,207 +0.64 +0.94
2025-04-22 66.95 68.44 66.87 67.87 5,806,903 +0.97 +1.45
2025-04-21 67.80 67.91 66.59 66.90 2,572,799 -0.69 -1.02
2025-04-17 67.15 68.15 67.09 67.59 3,782,658 +0.54 +0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.06
On 2025-04-29		 68.37
On 2025-04-23		 3.84 5.66 69.27
On 2025-04-23		 69.27
On 2025-04-23		 0.00 69.85
10D 72.06
On 2025-04-29		 66.59
On 2025-04-21		 3.70 5.44 68.40
On 2025-04-15		 66.59
On 2025-04-21		 -2.65 68.66
20D 75.70
On 2025-04-03		 61.24
On 2025-04-09		 -1.79 -2.44 75.70
On 2025-04-03		 61.24
On 2025-04-09		 -19.10 68.52
WTD 72.06
On 2025-04-29		 69.53
On 2025-04-28		 2.14 3.08 70.81
On 2025-04-28		 70.81
On 2025-04-28		 0.00 70.82
MTD 75.70
On 2025-04-03		 61.24
On 2025-04-09		 -1.79 -2.44 75.70
On 2025-04-03		 61.24
On 2025-04-09		 -19.10 68.52
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

71.71 +1.78 +2.55 7,918,618